[2027 東証] iPath ソフト農産物指数連動受益証券発行信託 日足 時系列データ

[2027 東証] iPath ソフト農産物指数連動受益証券発行信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-09-234340.004340.004335.004335.001356405
2016-09-214225.004250.004225.004250.001772200
2016-09-204050.004200.004050.004200.0059244395
2016-09-1600
2016-09-154050.004050.004050.004050.0014050
2016-09-144030.004035.004030.004030.002080610
2016-09-133995.004070.003990.004070.0043171885
2016-09-124090.004095.004090.004090.0050204600
2016-09-094080.004080.004080.004080.0014080
2016-09-0800
2016-09-0700
2016-09-064120.004120.004120.004120.0014120
2016-09-054120.004190.004120.004130.004201758410
2016-09-0200
2016-09-014070.004070.004070.004070.0014070
2016-08-314055.004065.004055.004060.002185305
2016-08-303900.004045.003900.004040.0051205670
2016-08-293600.004045.003600.004045.0036135655
2016-08-263610.003965.003535.003600.00228844385
2016-08-2500
2016-08-244080.004100.004080.004100.00150613800
2016-08-234000.004000.004000.004000.001248000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-084155.004155.004155.004155.0014155
2016-08-054020.004020.004005.004005.0035140475
2016-08-0400
2016-08-033905.003905.003905.003905.00415620
2016-08-0200
2016-08-014005.004005.004005.004005.0014005
2016-07-294025.004025.004000.004000.00312050
2016-07-284010.004010.004010.004010.0014010
2016-07-2700
2016-07-264155.004155.004155.004155.0014155
2016-07-253850.004815.003850.004155.002971348545
2016-07-224165.004200.004165.004200.0046191830
2016-07-214500.004500.004500.004500.00731500
2016-07-204500.004500.004225.004500.0068298300
2016-07-1900
2016-07-1500
2016-07-144185.004500.004185.004500.001671370
2016-07-133690.004200.003690.004185.001560390
2016-07-123750.004040.003750.004040.0033131670
2016-07-113650.003650.003650.003650.00518250
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-053650.003650.003650.003650.0013650
2016-07-044000.004000.004000.004000.001040000
2016-07-014090.004090.004085.004085.001144960
2016-06-304000.004090.004000.004090.001769350
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-243625.003630.003625.003630.00725405
2016-06-2300
2016-06-223700.003700.003700.003700.001140700
2016-06-213700.003700.003700.003700.001555500
2016-06-203625.003700.003625.003700.001659125
2016-06-173700.003700.003630.003630.002695500
2016-06-163750.003750.003530.003590.0070254250
2016-06-153700.003750.003695.003750.0049181785
2016-06-143750.003750.003750.003750.00830000
2016-06-133695.003695.003695.003695.002592375
2016-06-103800.003800.003800.003800.002076000
2016-06-093680.003800.003680.003800.001660680
2016-06-0800
2016-06-073805.003805.003805.003805.0013805
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-313730.003740.003730.003740.00518670
2016-05-3000
2016-05-273725.003725.003680.003680.00311085
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-233820.003865.003820.003865.00519190
2016-05-2000
2016-05-193955.003960.003820.003820.00519655
2016-05-183650.003650.003650.003650.0027300
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-123630.003630.003630.003630.0013630
2016-05-1100
2016-05-1000
2016-05-093820.003820.003820.003820.0013820
2016-05-0600
2016-05-0200
2016-04-283960.003960.003960.003960.0013960
2016-04-2700
2016-04-263955.003955.003955.003955.0013955
2016-04-253940.003940.003940.003940.002078800
2016-04-2200
2016-04-213700.003800.003700.003800.00518800
2016-04-2000
2016-04-193655.003700.003655.003700.00311010
2016-04-183700.003700.003620.003620.00414560
2016-04-153790.003790.003790.003790.0038144020
2016-04-143700.003770.003700.003700.00311170
2016-04-133700.003700.003700.003700.00311100
2016-04-1200
2016-04-113670.003670.003670.003670.00829360
2016-04-083670.003670.003600.003670.00310940
2016-04-0700
2016-04-0600
2016-04-054320.004320.004020.004020.0028116760
2016-04-044070.004085.004070.004085.001040790
2016-04-014000.004000.004000.004000.0014000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-174000.004000.004000.004000.001352000
2016-03-164000.004000.004000.004000.0014000
2016-03-153995.004140.003990.004140.0025102845
2016-03-143600.003600.003600.003600.0013600
2016-03-114035.004035.004035.004035.001144385
2016-03-1000
2016-03-0900
2016-03-083400.003400.003400.003400.0013400
2016-03-0700
2016-03-0400
2016-03-033450.003450.003450.003450.00827600
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-253500.003500.003390.003390.00930855
2016-02-243500.003500.003500.003500.0013500
2016-02-233480.003480.003480.003480.0013480
2016-02-223385.003480.003385.003480.001034040
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-163595.003595.003595.003595.0048172560
2016-02-1500
2016-02-123595.003595.003595.003595.0013595
2016-02-1000
2016-02-093615.003615.003615.003615.00310845
2016-02-083780.003780.003615.003615.0027100300
2016-02-053830.003830.003830.003830.0050191500
2016-02-0400
2016-02-0300
2016-02-023830.003830.003830.003830.0027660
2016-02-013845.003845.003845.003845.0048184560
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-193935.003950.003935.003950.002598465
2016-01-1800
2016-01-1500
2016-01-144155.004155.004155.004155.0014155
2016-01-133875.003875.003875.003875.001246500
2016-01-124190.004190.004190.004190.0014190
2016-01-083995.003995.003995.003995.001767915
2016-01-0700
2016-01-064205.004205.004205.004205.001146255
2016-01-054230.004230.004230.004230.00110465300
2016-01-044250.004250.004250.004250.00521250
2015-12-3000
2015-12-294235.004235.004230.004230.002084650
2015-12-2800
2015-12-254320.004320.004300.004300.001355930
2015-12-2400
2015-12-2200
2015-12-214435.004435.004300.004315.0033145815
2015-12-184600.004600.004600.004600.00313800
2015-12-174570.004670.004570.004670.00418380
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-094960.005000.004760.004780.00104513735
2015-12-084970.004970.004850.004850.001469190
2015-12-074440.004445.004440.004445.00522210
2015-12-044395.004400.004320.004400.0067294180
2015-12-034350.004350.004350.004350.0014350
2015-12-0200
2015-12-014520.004520.004520.004520.0033149160
2015-11-3000
2015-11-274170.004170.004170.004170.00416680
2015-11-264300.004300.004300.004300.002086000
2015-11-2500
2015-11-2400
2015-11-2000
2015-11-1900
2015-11-1800
2015-11-174200.004200.004200.004200.0014200
2015-11-1600
2015-11-1300
2015-11-124150.004155.004150.004155.00106440010
2015-11-114200.004200.003920.003920.00312040
2015-11-1000
2015-11-0900
2015-11-064300.004300.004300.004300.0014300
2015-11-0500
2015-11-043915.004250.003915.004150.0047191895
2015-11-0200
2015-10-303900.003900.003900.003900.0013900
2015-10-2900
2015-10-2800
2015-10-273840.003840.003840.003840.0027680
2015-10-2600
2015-10-2300
2015-10-2200
2015-10-213910.003910.003910.003910.0027820
2015-10-2000
2015-10-193900.003900.003900.003900.0040156000
2015-10-1600
2015-10-153850.003855.003820.003855.001869245
2015-10-1400
2015-10-134130.004130.004130.004130.0014130
2015-10-093870.003870.003870.003870.00415480
2015-10-084340.004340.003795.003795.0088354215
2015-10-073950.004290.003950.004290.00220905730
2015-10-063750.003750.003750.003750.00622500
2015-10-053800.003800.003800.003800.0013800
2015-10-0200
2015-10-0100
2015-09-3000
2015-09-293700.003700.003685.003685.00311085
2015-09-2800
2015-09-253800.003800.003800.003800.00311400
2015-09-243735.003750.003735.003750.0091340100
2015-09-183850.003850.003850.003850.00519250
2015-09-1700
2015-09-163900.003900.003900.003900.0013900
2015-09-1500
2015-09-143900.003900.003900.003900.0013900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog